$163.13 +1.31 (%) AvalonBay Communities Inc - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
4/9/2015173.27173.43168.52169.23865,670
4/8/2015173.22174.26172.84173.88587,038
4/7/2015175.35175.67172.53172.59732,739
4/6/2015174.98176.43174.55175.81531,322
4/2/2015173.27175.47172.70174.74655,645
4/1/2015174.40174.99172.53172.91606,395
3/31/2015175.52176.67174.09174.251,171,134
3/30/2015174.90176.43174.16176.15522,008
3/27/2015174.53175.77173.22174.12582,713
3/26/2015176.78177.69175.06175.96641,953
3/25/2015180.29181.47176.73176.88933,218
3/24/2015180.96181.69179.28180.29901,849
3/23/2015180.16181.54179.00180.881,442,923
3/20/2015175.56180.08175.56179.831,304,164
3/19/2015175.00176.86173.44174.79952,096
3/18/2015173.00176.18171.73175.661,126,934
3/17/2015173.09174.16172.34172.86453,292
3/16/2015171.60174.11171.33173.621,051,404
3/13/2015171.54172.35170.29170.68707,816
3/12/2015168.11171.61168.11171.22949,641
3/11/2015166.63168.55166.48167.29814,548
3/10/2015166.45168.15166.31166.84864,878
3/9/2015165.65166.89165.53166.47988,878
3/6/2015167.86167.86163.84164.641,311,611
3/5/2015168.71171.33168.56169.93696,418
3/4/2015168.55169.53167.46168.14988,778
3/3/2015168.65169.49167.30168.82471,153
3/2/2015168.42171.39168.37169.66671,287
2/27/2015166.61168.34165.67168.341,067,796
2/26/2015168.02168.17165.95166.23772,849
2/25/2015168.81170.78167.88167.98695,532
2/24/2015172.65172.72168.07168.901,102,263
2/23/2015171.70173.46171.07173.46791,298
2/20/2015168.80171.10168.13171.00867,725
2/19/2015173.20173.20168.77169.031,114,316
2/18/2015170.75173.37169.38173.20881,731
2/17/2015170.35172.21169.98170.74637,274
2/13/2015172.91173.12169.96170.82587,045
2/12/2015170.94173.43169.98173.39854,660
2/11/2015170.53172.20169.16170.44887,975
2/10/2015169.18170.32167.41170.081,911,066
2/9/2015169.24170.38168.16168.441,075,233
2/6/2015174.55175.00168.41169.161,088,199
2/5/2015173.80175.45173.17175.00767,195
2/4/2015173.60174.37171.93173.34687,661
2/3/2015173.00173.81170.64173.68786,136
2/2/2015172.87172.90169.66172.651,034,934
1/30/2015174.00175.89172.69172.991,172,814
1/29/2015176.85178.79174.34174.901,107,341
1/28/2015179.90180.89177.15177.551,655,033
1/27/2015180.04181.32178.93179.46625,972
1/26/2015178.64180.33178.10180.27529,960
1/23/2015179.39179.83178.34178.90563,401
1/22/2015177.20179.56176.55178.96672,196
1/21/2015175.76177.22174.44176.94615,877
1/20/2015180.21180.67175.23175.57938,588
1/16/2015177.86179.47176.49179.08634,307
1/15/2015177.06177.89176.49177.50604,166
1/14/2015174.50176.88173.57176.85677,148
1/13/2015175.19176.04173.70174.60628,309
1/12/2015174.99175.65173.96174.78737,534
1/9/2015173.13174.44171.35173.28603,295
1/8/2015171.16173.12170.41172.75785,406
1/7/2015170.38171.51169.00171.16815,826
1/6/2015167.57169.83166.95169.20983,549
1/5/2015165.66166.98165.13166.931,130,490
1/2/2015164.06166.47163.81165.81565,853
12/31/2014166.76167.61163.20163.39552,209
12/30/2014166.95167.91165.86166.16548,731
12/29/2014166.24167.56165.46167.44609,025
12/26/2014167.30167.79166.76167.44394,911
12/24/2014167.91168.59166.47166.95292,543
12/23/2014169.63170.14167.36168.221,012,493
12/22/2014166.29169.32166.28169.20756,088
12/19/2014166.60166.67164.97165.601,650,122
12/18/2014165.75166.62164.99165.89942,944
12/17/2014162.10165.88161.94164.90918,144
12/16/2014162.16162.87159.64161.091,090,174
12/15/2014163.18164.42161.16161.98749,621
12/12/2014163.87166.00162.84162.96751,278
12/11/2014165.00165.29163.67164.31686,222
12/10/2014162.87165.16162.87164.64641,213
12/9/2014161.91164.45161.70163.19457,797
12/8/2014161.00163.47161.00162.94694,849
12/5/2014161.20161.27159.30160.62889,271
12/4/2014161.92162.22161.14162.02615,735
12/3/2014162.17162.22160.50161.58530,859
12/2/2014161.44162.47160.77162.16546,363
12/1/2014160.82163.57160.32161.72702,201
11/28/2014160.90162.55160.30160.79455,624
11/26/2014157.86160.78157.86160.41862,886
11/25/2014157.49158.01156.98157.131,159,757
11/24/2014158.24158.43157.33157.65703,587
11/21/2014157.64158.16157.01157.43849,627
11/20/2014156.76157.20156.10157.20349,877
11/19/2014157.75158.56156.70156.87408,401
11/18/2014157.82158.58156.97158.25521,767
11/17/2014156.81158.36156.44158.16452,431
11/14/2014158.36158.64156.42156.75528,777
11/13/2014157.47158.64156.60158.35484,935
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!